Streamr DATAcoin Historical Data

DATA Page 52
Download
Date Close Price change Market cap Trading volume
Jun 28, 2019 $ 0.0192
+1.64%
$ 18.98 million $ 280,341
Jun 27, 2019 $ 0.0189
-7.79%
$ 18.67 million $ 923,177
Jun 26, 2019 $ 0.0205
-12.02%
$ 20.25 million $ 1.02 million
Jun 25, 2019 $ 0.0233
-1.47%
$ 23.02 million $ 604,725
Jun 24, 2019 $ 0.0237
+3.16%
$ 23.36 million $ 520,209
Jun 23, 2019 $ 0.0229
-0.98%
$ 22.65 million $ 516,017
Jun 22, 2019 $ 0.0232
-0.75%
$ 22.87 million $ 1.21 million
Jun 21, 2019 $ 0.0233
-1.46%
$ 23.05 million $ 1.25 million
Jun 20, 2019 $ 0.0237
-2.87%
$ 23.39 million $ 862,975
Jun 19, 2019 $ 0.0244
+0.90%
$ 24.08 million $ 257,381
Jun 18, 2019 $ 0.0242
-3.44%
$ 23.86 million $ 337,348
Jun 17, 2019 $ 0.025
+5.47%
$ 24.72 million $ 759,476
Jun 16, 2019 $ 0.0237
-1.61%
$ 23.43 million $ 321,848
Jun 15, 2019 $ 0.0241
+4.24%
$ 23.82 million $ 593,172
Jun 14, 2019 $ 0.0231
-9.99%
$ 22.85 million $ 3.88 million
Jun 13, 2019 $ 0.0257
+3.67%
$ 25.39 million $ 714,840
Jun 12, 2019 $ 0.0249
+1.66%
$ 24.53 million $ 211,987
Jun 11, 2019 $ 0.0244
-0.70%
$ 24.13 million $ 230,383
Jun 10, 2019 $ 0.0246
+5.98%
$ 24.3 million $ 427,012
Jun 9, 2019 $ 0.0232
-9.92%
$ 22.87 million $ 407,165
Jun 8, 2019 $ 0.0257
+5.24%
$ 25.39 million $ 509,315
Jun 7, 2019 $ 0.0245
+2.78%
$ 24.16 million $ 357,849
Jun 6, 2019 $ 0.0238
+1.19%
$ 23.47 million $ 362,207
Jun 5, 2019 $ 0.0235
+0.85%
$ 23.19 million $ 574,464
Jun 4, 2019 $ 0.0233
-12.35%
$ 23.04 million $ 998,742
Jun 3, 2019 $ 0.0267
-9.54%
$ 26.36 million $ 427,263
Jun 2, 2019 $ 0.0297
+10.35%
$ 29.27 million $ 1.27 million
Jun 1, 2019 $ 0.0269
+1.62%
$ 26.54 million $ 1.73 million
May 31, 2019 $ 0.0264
+7.48%
$ 26.06 million $ 1.13 million
May 30, 2019 $ 0.0246
-6.88%
$ 24.24 million $ 878,846
May 29, 2019 $ 0.0264
+5.15%
$ 26.04 million $ 823,790
May 28, 2019 $ 0.025
+1.23%
$ 24.7 million $ 1.03 million
May 27, 2019 $ 0.0247
+2.45%
$ 24.38 million $ 1.16 million
May 26, 2019 $ 0.0241
+6.61%
$ 23.77 million $ 4.09 million
May 25, 2019 $ 0.0227
+3.92%
$ 22.4 million $ 577,352
May 24, 2019 $ 0.0218
-8.66%
$ 21.56 million $ 710,243
May 23, 2019 $ 0.0239
-1.09%
$ 23.6 million $ 2.33 million
May 22, 2019 $ 0.0242
+12.35%
$ 23.92 million $ 3.46 million
May 21, 2019 $ 0.0216
+12.33%
$ 21.29 million $ 3.82 million
May 20, 2019 $ 0.0193
-0.97%
$ 19.01 million $ 434,224
May 19, 2019 $ 0.0194
-1.26%
$ 19.19 million $ 195,078
May 18, 2019 $ 0.0197
+0.20%
$ 19.43 million $ 411,606
May 17, 2019 $ 0.0196
-0.14%
$ 19.4 million $ 564,177
May 16, 2019 $ 0.0197
-1.14%
$ 19.42 million $ 1.01 million
May 15, 2019 $ 0.0202
+21.61%
$ 19.9 million $ 824,301
May 14, 2019 $ 0.0166
-1.38%
$ 16.36 million $ 722,507
May 13, 2019 $ 0.0168
+2.68%
$ 16.59 million $ 459,967
May 12, 2019 $ 0.0164
-5.44%
$ 16.16 million $ 542,504
May 11, 2019 $ 0.0173
+11.51%
$ 17.11 million $ 290,664
May 10, 2019 $ 0.0155
+11.18%
$ 15.34 million $ 475,305